Zhejiang Provincial New Energy Investment Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.110	12.150	12.070	12.150	11.720	6,574,515
2023-01-31	12.070	12.270	12.000	12.110	11.681	4,438,000
2023-01-30	12.110	12.220	12.070	12.070	11.643	6,253,914
2023-01-20	11.980	12.130	11.930	12.100	11.672	5,655,233
2023-01-19	12.000	12.000	11.840	11.950	11.527	2,452,787
2023-01-18	12.000	12.000	11.910	11.960	11.537	2,418,800
2023-01-17	12.030	12.050	11.890	11.950	11.527	3,090,632
2023-01-16	11.750	12.030	11.750	11.950	11.527	3,931,302
2023-01-13	11.870	11.900	11.700	11.760	11.344	2,612,300
2023-01-12	11.850	11.990	11.820	11.830	11.411	2,444,545
2023-01-11	11.950	12.050	11.840	11.880	11.459	3,533,745
2023-01-10	12.050	12.150	11.940	11.960	11.537	3,895,319
2023-01-09	12.040	12.130	11.910	12.080	11.652	5,755,697
2023-01-06	11.790	12.110	11.790	12.000	11.575	7,009,167
2023-01-05	11.840	11.890	11.690	11.800	11.382	3,414,844
2023-01-04	11.780	11.890	11.720	11.800	11.382	3,760,800
2023-01-03	11.480	11.800	11.400	11.780	11.363	5,114,760
2022-12-30	11.350	11.520	11.350	11.490	11.083	2,944,607
2022-12-29	11.510	11.600	11.330	11.370	10.968	4,310,267
2022-12-28	11.300	11.930	11.300	11.700	11.286	8,452,510
2022-12-27	11.400	11.470	11.340	11.380	10.977	1,809,959
2022-12-26	11.300	11.380	11.190	11.370	10.968	2,535,841
2022-12-23	11.070	11.250	11.070	11.180	10.784	2,086,200
2022-12-22	11.430	11.510	11.100	11.170	10.775	2,944,151
2022-12-21	11.710	11.710	11.330	11.430	11.025	2,514,400
2022-12-20	11.580	11.710	11.430	11.610	11.199	2,082,119
2022-12-19	11.870	11.930	11.500	11.540	11.132	3,576,436
2022-12-16	11.910	11.920	11.810	11.870	11.450	2,551,400
2022-12-15	11.900	11.990	11.860	11.950	11.527	2,003,567
2022-12-14	11.980	12.040	11.900	11.950	11.527	2,499,479
2022-12-13	11.840	12.080	11.770	11.930	11.508	5,137,226
2022-12-12	12.220	12.220	11.750	11.850	11.431	9,307,010
2022-12-09	12.320	12.390	12.180	12.300	11.865	6,986,955
2022-12-08	12.460	12.500	12.310	12.310	11.874	4,723,240
2022-12-07	12.400	12.570	12.360	12.430	11.990	5,280,300
2022-12-06	12.650	12.650	12.420	12.430	11.990	6,154,429
2022-12-05	12.580	12.720	12.510	12.650	12.202	10,086,614
2022-12-02	12.400	12.680	12.310	12.580	12.135	9,585,336
2022-12-01	12.490	12.510	12.360	12.500	12.058	6,572,131
2022-11-30	12.400	12.570	12.310	12.410	11.971	5,506,255
2022-11-29	12.360	12.480	12.200	12.470	12.029	9,100,025
2022-11-28	11.990	12.370	11.850	12.360	11.923	9,068,472
2022-11-25	12.090	12.210	12.000	12.120	11.691	3,743,807
2022-11-24	12.220	12.280	12.080	12.090	11.662	3,591,139
2022-11-23	12.000	12.210	11.960	12.180	11.749	5,011,108
2022-11-22	12.250	12.250	12.020	12.060	11.633	4,719,585
2022-11-21	12.170	12.330	12.020	12.250	11.816	4,384,839
2022-11-18	12.400	12.480	12.170	12.220	11.787	6,434,069
2022-11-17	12.320	12.550	12.220	12.460	12.019	7,500,584
2022-11-16	12.380	12.980	12.370	12.540	12.096	17,264,587
2022-11-15	11.960	12.300	11.910	12.250	11.816	8,578,495
2022-11-14	11.970	12.050	11.890	11.930	11.508	5,374,902
2022-11-11	11.950	12.230	11.920	11.980	11.556	5,844,201
2022-11-10	11.850	11.950	11.740	11.900	11.479	3,576,944
2022-11-09	11.970	12.010	11.810	11.900	11.479	4,030,744
2022-11-08	12.050	12.090	11.860	11.950	11.527	4,897,994
2022-11-07	11.970	12.150	11.900	12.060	11.633	5,643,000
2022-11-04	11.700	12.000	11.700	11.970	11.546	5,584,587
2022-11-03	11.710	11.830	11.670	11.730	11.315	4,219,787
2022-11-02	11.660	11.800	11.630	11.730	11.315	4,732,241

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0200 CNY
2026-06-11	0.0270 CNY
2025-09-22	0.0370 CNY
2025-06-12	0.0150 CNY
2024-09-23	0.0560 CNY
2024-07-05	0.0700 CNY
2023-07-06	0.0692 CNY
2022-07-07	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.